Fidelity Disruptive Finance ETF (FDFF) Historical Stock Data
34.00 ↓0.14 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDFF is down -0.05% a day on average. There have been 17 days where Fidelity Disruptive Finance ETF closed green and 13 days where FDFF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-01 | 34.28 | 34.00 | ↓$0.28 (-0.82%) | 34.00 | 34.28 | 2.29K |
2024-10-31 | 34.76 | 34.14 | ↓$0.62 (-1.78%) | 34.14 | 34.76 | 2.35K |
2024-10-30 | 35.03 | 34.76 | ↓$0.27 (-0.78%) | 34.70 | 35.05 | 9.33K |
2024-10-29 | 34.82 | 34.72 | ↓$0.10 (-0.29%) | 34.72 | 34.83 | 1.50K |
2024-10-28 | 34.37 | 34.76 | ↑$0.39 (1.13%) | 34.37 | 34.76 | 703 |
2024-10-25 | 34.46 | 34.27 | ↓$0.19 (-0.55%) | 34.27 | 34.72 | 1.18K |
2024-10-24 | 34.61 | 34.54 | ↓$0.07 (-0.20%) | 34.30 | 34.61 | 584 |
2024-10-23 | 34.35 | 34.27 | ↓$0.08 (-0.23%) | 34.15 | 34.54 | 0.92K |
2024-10-22 | 34.53 | 34.60 | ↑$0.07 (0.20%) | 34.52 | 34.60 | 3.15K |
2024-10-21 | 35.04 | 34.75 | ↓$0.29 (-0.83%) | 34.75 | 35.04 | 596 |
2024-10-18 | 34.99 | 35.04 | ↑$0.05 (0.14%) | 34.99 | 35.04 | 3.53K |
2024-10-17 | 34.60 | 34.69 | ↑$0.09 (0.26%) | 34.60 | 34.75 | 2.05K |
2024-10-16 | 34.37 | 34.54 | ↑$0.17 (0.49%) | 34.37 | 34.54 | 1.27K |
2024-10-15 | 34.34 | 34.29 | ↓$0.05 (-0.15%) | 34.28 | 34.42 | 1.67K |
2024-10-14 | 34.10 | 34.18 | ↑$0.08 (0.23%) | 34.10 | 34.18 | 1.04K |
2024-10-11 | 33.39 | 33.94 | ↑$0.55 (1.65%) | 33.39 | 33.94 | 1.99K |
2024-10-10 | 33.38 | 33.40 | ↑$0.02 (0.06%) | 33.33 | 33.40 | 691 |
2024-10-09 | 33.40 | 33.39 | ↓$0.01 (-0.03%) | 33.39 | 33.43 | 665 |
2024-10-08 | 33.11 | 33.34 | ↑$0.23 (0.69%) | 33.11 | 33.34 | 731 |
2024-10-07 | 33.20 | 33.03 | ↓$0.18 (-0.53%) | 32.85 | 33.44 | 2.01K |
2024-10-04 | 33.20 | 33.33 | ↑$0.13 (0.39%) | 33.20 | 33.33 | 543 |
2024-10-03 | 32.86 | 32.89 | ↑$0.02 (0.08%) | 32.84 | 32.89 | 1.30K |
2024-10-02 | 33.00 | 33.01 | ↑$0.00 (0.01%) | 33.00 | 33.07 | 1.29K |
2024-10-01 | 32.87 | 32.88 | ↑$0.02 (0.05%) | 32.85 | 33.02 | 1.05K |
2024-09-30 | 33.16 | 33.22 | ↑$0.06 (0.18%) | 33.01 | 33.22 | 559 |
2024-09-27 | 33.25 | 33.15 | ↓$0.10 (-0.30%) | 33.15 | 33.32 | 1.39K |
2024-09-26 | 32.98 | 33.00 | ↑$0.02 (0.06%) | 32.98 | 33.00 | 1.55K |
2024-09-25 | 33.10 | 32.78 | ↓$0.32 (-0.97%) | 32.78 | 33.10 | 1.33K |
2024-09-24 | 33.01 | 33.06 | ↑$0.05 (0.15%) | 33.01 | 33.10 | 823 |
2024-09-23 | 33.19 | 33.23 | ↑$0.04 (0.14%) | 33.19 | 33.28 | 1.44K |
Create an account or log in to view more rows.
$FDFF trash
$FDFF Tendie tickets on discount today!!!
$FDFF wow
$FDFF my put options are fine
$FDFF let’s buy NOW!!!
$FDFF Let’s goooo
$FDFF Pack it up boys.
$FDFF come back next earning
$FDFF Green today if ya buy
$FDFF why is there no volume? Is that suspicious?